Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,378 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,436 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,727 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,744 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,810 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,793 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,325 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,244 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,004 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,477 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,929 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,666 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,079 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,655 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,618 | -0.11(-0.39%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,406 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,711 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,682 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,464 | +0.13(+0.44%) |
Nov 01, 2010 | 29.32 | 29.35 | 28.89 | 29.02 | 1,438,871 | -0.15(-0.52%) |
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,715 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,311 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,166 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,485 | +0.16(+0.56%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,343 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,613 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,620 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,240 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,114 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,195 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,698 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,154 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,596 | +0.21(+0.73%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,734 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,582 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,787 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,317 | -0.18(-0.63%) |
Oct 01, 2010 | 28.36 | 28.38 | 27.99 | 28.18 | 1,260,663 | +0.01(+0.03%) |
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,701 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,923 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,997 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,485 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,026 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,589 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,478 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,939 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,604 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,782 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,559 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,794 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,420 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,973 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,325 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,871 | +0.32(+1.20%) |